Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	52.33	53.72	52.33	53.65	53.65	3.27%	475,818
Jul 31, 2026	51.96	52.77	51.14	51.95	51.95	0.68%	556,570
Jul 30, 2026	52.93	52.93	50.64	51.60	51.60	-0.77%	607,597
Jul 29, 2026	53.82	54.39	51.24	52.00	52.00	-4.69%	606,427
Jul 28, 2026	54.10	54.81	53.48	54.56	54.56	0.63%	580,687
Jul 27, 2026	53.50	54.35	52.87	54.22	54.22	2.57%	607,850
Jul 24, 2026	52.01	53.29	51.53	52.86	52.86	1.56%	512,915
Jul 23, 2026	50.91	52.59	50.91	52.05	52.05	0.58%	706,724
Jul 22, 2026	51.40	52.14	51.01	51.75	51.75	1.25%	509,372
Jul 21, 2026	51.42	51.71	50.46	51.11	51.11	0.04%	425,426
Jul 20, 2026	51.05	51.94	50.15	51.09	51.09	-0.35%	403,139
Jul 17, 2026	51.05	52.85	50.97	51.27	51.27	-1.48%	581,683
Jul 16, 2026	51.41	53.07	51.34	52.04	52.04	1.23%	823,342
Jul 15, 2026	51.70	52.72	50.64	51.41	51.41	1.48%	586,857
Jul 14, 2026	50.72	50.94	49.78	50.66	50.66	0.38%	548,260
Jul 13, 2026	50.72	51.51	50.29	50.47	50.47	-0.71%	560,449
Jul 10, 2026	50.32	51.30	49.74	50.83	50.83	1.76%	541,828
Jul 9, 2026	49.77	51.09	49.28	49.95	49.95	1.55%	619,356
Jul 8, 2026	49.43	49.64	47.73	49.19	49.19	-1.40%	756,635
Jul 7, 2026	51.85	51.86	49.45	49.89	49.89	-4.02%	848,814
Jul 6, 2026	52.47	53.85	51.81	51.98	51.98	-0.99%	1,155,836
Jul 2, 2026	51.87	52.84	51.40	52.50	52.50	1.04%	836,540
Jul 1, 2026	50.99	52.71	50.54	51.96	51.96	1.56%	724,278
Jun 30, 2026	49.63	51.21	48.66	51.16	51.16	4.11%	1,086,466
Jun 29, 2026	47.91	49.62	47.48	49.14	49.14	1.03%	1,050,211
Jun 26, 2026	47.78	49.61	47.23	48.64	48.64	1.27%	6,867,976
Jun 25, 2026	46.30	48.80	45.39	48.03	48.03	5.40%	922,431
Jun 24, 2026	45.04	46.36	45.04	45.57	45.57	0.18%	667,203
Jun 23, 2026	45.01	46.18	44.30	45.49	45.49	-0.28%	751,334
Jun 22, 2026	46.74	47.53	45.59	45.62	45.62	-2.79%	1,279,647
Jun 18, 2026	46.03	47.80	46.01	46.93	46.93	3.48%	1,127,604
Jun 17, 2026	45.26	46.48	45.17	45.35	45.35	5.76%	1,370,102
Jun 16, 2026	42.77	43.87	42.77	42.88	42.88	0.85%	840,431
Jun 15, 2026	43.35	44.41	42.50	42.52	42.52	0.12%	956,305
Jun 12, 2026	41.37	42.98	41.10	42.47	42.47	3.56%	985,257
Jun 11, 2026	37.96	41.89	37.77	41.01	41.01	9.10%	1,064,188
Jun 10, 2026	38.06	39.45	37.05	37.59	37.59	-1.73%	1,210,466
Jun 9, 2026	37.11	38.29	36.10	38.25	38.25	4.37%	1,218,752
Jun 8, 2026	36.49	37.31	36.17	36.65	36.65	1.44%	758,096
Jun 5, 2026	36.79	37.31	36.05	36.13	36.13	-2.95%	924,249
Jun 4, 2026	36.28	37.37	35.90	37.23	37.23	2.96%	821,265
Jun 3, 2026	36.00	36.45	35.71	36.16	36.16	-0.82%	799,366
Jun 2, 2026	36.62	36.97	35.90	36.46	36.46	0.11%	1,051,608
Jun 1, 2026	38.87	39.07	35.90	36.42	36.42	-6.23%	1,173,125
May 29, 2026	39.76	40.06	38.48	38.84	38.84	-2.71%	1,333,650
May 28, 2026	38.75	40.33	38.34	40.10	39.92	2.61%	1,041,216
May 27, 2026	40.94	41.24	38.99	39.08	38.90	-4.19%	1,061,811
May 26, 2026	41.60	42.13	40.78	40.79	40.61	-0.78%	863,549
May 22, 2026	40.28	41.31	40.11	41.11	40.93	2.62%	554,144
May 21, 2026	38.75	40.13	38.40	40.06	39.88	2.74%	891,520